JPG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.350	1.370	1.340	1.350	1.281	3,982,300
2025-08-15	1.350	1.370	1.330	1.350	1.281	11,795,000
2025-08-14	1.310	1.350	1.310	1.340	1.272	5,322,000
2025-08-13	1.330	1.340	1.310	1.310	1.243	13,978,100
2025-08-12	1.320	1.340	1.320	1.330	1.262	1,887,300
2025-08-11	1.280	1.340	1.280	1.310	1.243	5,397,600
2025-08-08	1.260	1.280	1.250	1.270	1.205	2,235,900
2025-08-07	1.240	1.260	1.240	1.250	1.186	4,005,600
2025-08-06	1.270	1.270	1.240	1.240	1.177	1,400,900
2025-08-05	1.250	1.280	1.250	1.280	1.215	1,432,100
2025-08-04	1.240	1.270	1.240	1.260	1.196	1,405,600
2025-08-01	1.270	1.270	1.230	1.250	1.186	6,477,400
2025-07-31	1.260	1.290	1.250	1.270	1.205	4,111,200
2025-07-30	1.240	1.270	1.230	1.260	1.196	3,690,700
2025-07-29	1.240	1.250	1.230	1.240	1.177	840,500
2025-07-28	1.240	1.250	1.230	1.230	1.167	949,700
2025-07-25	1.230	1.250	1.220	1.230	1.167	2,477,300
2025-07-24	1.250	1.250	1.220	1.230	1.167	4,226,300
2025-07-23	1.230	1.250	1.230	1.240	1.177	4,252,700
2025-07-22	1.230	1.240	1.220	1.240	1.177	1,662,900
2025-07-21	1.250	1.250	1.220	1.230	1.167	919,300
2025-07-18	1.230	1.260	1.230	1.240	1.177	2,780,200
2025-07-17	1.230	1.240	1.220	1.230	1.167	2,422,700
2025-07-16	1.240	1.250	1.230	1.230	1.167	1,121,900
2025-07-15	1.250	1.270	1.240	1.250	1.186	2,647,300
2025-07-14	1.240	1.250	1.240	1.250	1.186	2,175,000
2025-07-11	1.230	1.240	1.230	1.240	1.177	1,627,200
2025-07-10	1.240	1.260	1.220	1.230	1.167	5,541,200
2025-07-09	1.220	1.240	1.210	1.240	1.177	794,500
2025-07-08	1.200	1.240	1.200	1.220	1.158	2,955,200
2025-07-07	1.240	1.240	1.200	1.200	1.139	4,361,300
2025-07-04	1.200	1.240	1.200	1.230	1.167	3,170,700
2025-07-03	1.190	1.210	1.180	1.200	1.139	8,848,400
2025-07-02	1.210	1.220	1.180	1.180	1.120	5,045,700
2025-07-01	1.190	1.210	1.180	1.210	1.148	3,407,400
2025-06-30	1.200	1.200	1.170	1.190	1.129	7,604,700
2025-06-26	1.210	1.220	1.190	1.200	1.139	6,992,400
2025-06-25	1.210	1.220	1.200	1.210	1.148	5,893,000
2025-06-24	1.210	1.230	1.190	1.210	1.148	8,343,200
2025-06-23	1.230	1.240	1.200	1.210	1.148	6,648,100
2025-06-20	1.230	1.250	1.220	1.240	1.177	3,473,000
2025-06-19	1.230	1.240	1.210	1.230	1.167	2,632,600
2025-06-18	1.240	1.240	1.220	1.230	1.167	2,825,300
2025-06-17	1.250	1.250	1.220	1.240	1.177	2,910,000
2025-06-16	1.200	1.250	1.190	1.240	1.177	3,873,500
2025-06-13	1.200	1.210	1.190	1.200	1.139	2,005,900
2025-06-12	1.210	1.220	1.200	1.210	1.148	2,195,200
2025-06-11	1.200	1.210	1.190	1.200	1.139	3,206,500
2025-06-10	1.190	1.210	1.190	1.200	1.139	3,815,800
2025-06-09	1.200	1.200	1.180	1.190	1.129	2,153,000
2025-06-06	1.190	1.210	1.180	1.200	1.139	907,900
2025-06-05	1.190	1.200	1.180	1.190	1.120	3,830,100
2025-06-04	1.180	1.210	1.170	1.190	1.120	3,564,100
2025-06-03	1.180	1.190	1.170	1.180	1.110	3,073,700
2025-05-30	1.200	1.200	1.160	1.170	1.101	4,415,800
2025-05-29	1.180	1.200	1.160	1.200	1.129	4,272,600
2025-05-28	1.200	1.200	1.180	1.180	1.110	1,285,000
2025-05-27	1.200	1.210	1.180	1.190	1.120	2,539,500
2025-05-26	1.200	1.210	1.190	1.200	1.129	1,469,400
2025-05-23	1.220	1.220	1.190	1.200	1.129	1,462,400

← NewerPage 6 of 10 · 576 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0110 MYR
2026-05-29	0.0100 MYR
2026-03-03	0.0300 MYR
2025-12-04	0.0175 MYR
2025-08-29	0.0125 MYR
2025-06-06	0.0100 MYR
2025-03-06	0.0275 MYR
2024-11-28	0.0125 MYR
2024-09-04	0.0125 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.